Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

1.100 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	1.090	1.110	1.090	1.100	15,767	+0.00(+0.15%)
Nov 04, 2024	1.130	1.130	1.081	1.098	16,082	-0.01(-1.05%)
Nov 01, 2024	1.110	1.120	1.100	1.110	10,380	+0.01(+0.91%)
Oct 31, 2024	1.090	1.120	1.090	1.100	17,690	+0.00(+0.00%)
Oct 30, 2024	1.140	1.140	1.080	1.100	28,726	-0.03(-2.65%)
Oct 29, 2024	1.100	1.140	1.100	1.130	9,520	+0.04(+3.67%)
Oct 28, 2024	1.090	1.110	1.070	1.090	23,101	-0.01(-0.91%)
Oct 25, 2024	1.110	1.120	1.090	1.100	22,556	-0.01(-1.01%)
Oct 24, 2024	1.110	1.120	1.101	1.111	1,775	+0.01(+0.47%)
Oct 23, 2024	1.100	1.150	1.090	1.106	22,944	+0.02(+1.47%)
Oct 22, 2024	1.080	1.100	1.060	1.090	29,975	+0.01(+0.93%)
Oct 21, 2024	1.080	1.110	1.080	1.080	18,160	+0.00(+0.00%)
Oct 18, 2024	1.120	1.140	1.080	1.080	87,648	-0.06(-5.26%)
Oct 17, 2024	1.160	1.160	1.130	1.140	22,786	+0.02(+1.79%)
Oct 16, 2024	1.120	1.150	1.120	1.120	12,084	+0.00(+0.00%)
Oct 15, 2024	1.140	1.160	1.100	1.120	40,708	-0.05(-4.27%)
Oct 14, 2024	1.140	1.170	1.130	1.170	14,277	-0.01(-0.85%)
Oct 11, 2024	1.160	1.190	1.150	1.180	23,480	-0.01(-0.84%)
Oct 10, 2024	1.150	1.190	1.130	1.190	32,898	+0.03(+2.59%)
Oct 09, 2024	1.110	1.200	1.080	1.160	90,326	+0.03(+2.65%)
Oct 08, 2024	1.050	1.171	1.050	1.130	84,038	+0.08(+7.62%)
Oct 07, 2024	1.060	1.070	1.050	1.050	11,095	-0.00(-0.01%)
Oct 04, 2024	1.050	1.090	1.050	1.050	27,292	-0.01(-0.93%)
Oct 03, 2024	1.050	1.100	1.050	1.060	14,355	-0.01(-0.93%)
Oct 02, 2024	1.047	1.089	1.047	1.070	25,918	+0.03(+2.88%)
Oct 01, 2024	1.050	1.070	1.000	1.040	62,826	-0.01(-0.95%)
Sep 30, 2024	1.090	1.101	1.050	1.050	42,197	-0.08(-7.08%)
Sep 27, 2024	1.100	1.140	1.100	1.130	25,906	+0.03(+2.73%)
Sep 26, 2024	1.070	1.110	1.060	1.100	40,276	+0.04(+3.77%)
Sep 25, 2024	1.040	1.075	1.040	1.060	23,231	+0.03(+2.91%)
Sep 24, 2024	1.080	1.080	1.000	1.030	88,722	-0.03(-2.83%)
Sep 23, 2024	1.110	1.110	1.050	1.060	28,965	-0.03(-2.75%)
Sep 20, 2024	1.100	1.109	1.080	1.090	9,885	+0.01(+0.93%)
Sep 19, 2024	1.150	1.150	1.080	1.080	29,266	+0.00(+0.00%)
Sep 18, 2024	1.140	1.160	1.060	1.080	102,939	-0.06(-5.26%)
Sep 17, 2024	1.120	1.150	1.120	1.140	30,842	+0.02(+1.79%)
Sep 16, 2024	1.160	1.160	1.120	1.120	16,030	-0.04(-3.44%)
Sep 13, 2024	1.180	1.185	1.100	1.160	41,467	-0.05(-4.14%)
Sep 12, 2024	1.220	1.230	1.175	1.210	16,996	-0.03(-2.41%)
Sep 11, 2024	1.210	1.240	1.180	1.240	16,774	+0.04(+3.33%)
Sep 10, 2024	1.160	1.200	1.140	1.200	30,782	+0.04(+3.66%)
Sep 09, 2024	1.180	1.180	1.130	1.158	16,836	+0.00(+0.23%)
Sep 06, 2024	1.130	1.173	1.120	1.155	13,821	+0.04(+4.04%)
Sep 05, 2024	1.252	1.260	1.110	1.110	32,696	-0.03(-2.56%)
Sep 04, 2024	1.190	1.281	1.100	1.139	47,069	-0.03(-2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

Historical Prices